PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.41	0.42	0.41	0.41	0.41	-	204,357
Nov 27, 2025	0.41	0.41	0.40	0.41	0.41	-	12,000
Nov 26, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	29,220
Nov 25, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	166,406
Nov 24, 2025	0.43	0.44	0.41	0.42	0.42	-3.45%	170,605
Nov 21, 2025	0.44	0.44	0.42	0.44	0.44	3.57%	384,024
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	162,000
Nov 19, 2025	0.42	0.42	0.41	0.41	0.41	-3.53%	58,605
Nov 18, 2025	0.43	0.43	0.41	0.43	0.43	-1.16%	110,441
Nov 17, 2025	0.43	0.43	0.41	0.43	0.43	1.18%	41,349
Nov 14, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	482,007
Nov 13, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	283,603
Nov 12, 2025	0.43	0.45	0.42	0.44	0.44	2.33%	791,210
Nov 11, 2025	0.43	0.43	0.41	0.43	0.43	-6.52%	476,500
Nov 10, 2025	0.51	0.51	0.44	0.46	0.46	-8.00%	436,607
Nov 7, 2025	0.50	0.52	0.49	0.50	0.50	6.38%	107,000
Nov 6, 2025	0.46	0.52	0.43	0.47	0.47	-2.08%	463,332
Nov 5, 2025	0.47	0.48	0.47	0.48	0.48	3.23%	36,026
Nov 4, 2025	0.47	0.48	0.46	0.47	0.47	-3.12%	52,000
Oct 31, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	53,300
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	2,500
Oct 29, 2025	0.48	0.48	0.48	0.48	0.48	-2.06%	2,000
Oct 28, 2025	0.49	0.50	0.48	0.49	0.49	3.19%	83,000
Oct 27, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	8,000
Oct 24, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	98,500
Oct 23, 2025	0.46	0.48	0.45	0.48	0.48	-	203,000
Oct 22, 2025	0.47	0.48	0.47	0.48	0.48	-	68,531
Oct 21, 2025	0.47	0.48	0.47	0.48	0.48	3.23%	97,640
Oct 20, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	22,639
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	12,750
Oct 16, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	17,500
Oct 15, 2025	0.49	0.49	0.48	0.48	0.48	-4.00%	21,000
Oct 14, 2025	0.50	0.50	0.50	0.50	0.50	-	1,100
Oct 10, 2025	0.50	0.50	0.50	0.50	0.50	-	7,950
Oct 8, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	23,000
Oct 7, 2025	0.49	0.50	0.49	0.50	0.50	3.13%	38,000
Oct 6, 2025	0.48	0.49	0.48	0.48	0.48	1.05%	375,300
Oct 3, 2025	0.47	0.48	0.46	0.48	0.48	-	56,000
Oct 1, 2025	0.48	0.48	0.48	0.48	0.48	-	6,500
Sep 30, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	25,200
Sep 29, 2025	0.47	0.48	0.46	0.48	0.48	6.67%	243,000
Sep 26, 2025	0.46	0.47	0.45	0.45	0.45	-3.23%	13,500
Sep 25, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	29,500
Sep 24, 2025	0.46	0.46	0.46	0.46	0.46	-	794
Sep 23, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	18,500
Sep 22, 2025	0.47	0.48	0.47	0.47	0.47	-2.11%	14,400
Sep 19, 2025	0.48	0.48	0.48	0.48	0.48	3.26%	1,000
Sep 18, 2025	0.47	0.48	0.46	0.46	0.46	-3.16%	13,000
Sep 17, 2025	0.48	0.48	0.48	0.48	0.48	-	500
Sep 16, 2025	0.48	0.48	0.48	0.48	0.48	1.06%	21,000